Camping World Holdings Inc (NY: CWH )

31.23 USD -1.48 (-4.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 44.73 44.73 44.73 0 -0.65(-1.43%)
Dec 28, 2017 45.08 45.41 44.45 45.38 362,136 +0.24(+0.53%)
Dec 27, 2017 45.71 46.34 45.11 45.14 453,622 -0.87(-1.89%)
Dec 26, 2017 45.81 46.13 45.48 46.01 350,070 -0.05(-0.11%)
Dec 22, 2017 46.46 46.60 45.79 46.06 276,935 -0.24(-0.52%)
Dec 21, 2017 46.15 46.62 44.84 46.30 426,829 +0.00(+0.00%)
Dec 20, 2017 46.54 46.82 45.56 46.30 299,428 +0.03(+0.06%)
Dec 19, 2017 46.24 46.79 45.83 46.27 444,847 +0.07(+0.15%)
Dec 18, 2017 45.97 46.43 45.11 46.20 508,209 +0.75(+1.65%)
Dec 15, 2017 44.99 45.92 44.55 45.45 800,910 +0.67(+1.50%)
Dec 14, 2017 45.96 46.35 44.41 44.78 462,299 -1.34(-2.91%)
Dec 13, 2017 45.67 46.72 45.67 46.12 443,249 +0.52(+1.14%)
Dec 12, 2017 46.40 46.76 45.48 45.60 433,355 -0.69(-1.49%)
Dec 11, 2017 46.14 46.49 45.77 46.29 466,226 +0.21(+0.46%)
Dec 08, 2017 47.40 47.54 46.08 46.08 961,585 +0.00(+0.00%)
Dec 07, 2017 46.46 47.62 46.37 379,449 +0.00(+0.00%)
Dec 06, 2017 46.40 46.87 46.14 46.20 310,922 -0.30(-0.65%)
Dec 05, 2017 46.03 47.00 46.00 46.50 547,016 +0.46(+1.00%)
Dec 04, 2017 46.30 46.96 46.25 46.04 1,031,674 +0.39(+0.85%)
Dec 01, 2017 46.36 46.82 44.57 45.65 577,063 -0.71(-1.53%)
Nov 30, 2017 46.34 47.00 46.01 46.36 472,242 +0.36(+0.78%)
Nov 29, 2017 47.00 47.35 45.79 46.00 670,868 -0.70(-1.50%)
Nov 28, 2017 44.48 46.76 44.48 46.70 2,228,131 +3.65(+8.48%)
Nov 27, 2017 43.89 44.21 42.83 43.05 848,266 -0.55(-1.26%)
Nov 24, 2017 43.12 43.95 43.12 43.60 341,337 +0.77(+1.80%)
Nov 22, 2017 43.68 43.79 42.43 42.83 620,429 -0.79(-1.81%)
Nov 21, 2017 43.53 43.91 43.26 43.62 418,640 +0.00(+0.00%)
Nov 20, 2017 42.68 43.69 42.43 43.62 417,749 +1.12(+2.64%)
Nov 17, 2017 42.46 43.07 42.03 42.50 426,699 +0.00(+0.00%)
Nov 16, 2017 42.14 43.09 41.87 42.50 651,662 +0.50(+1.19%)
Nov 15, 2017 41.21 42.62 40.21 42.00 1,057,610 +0.46(+1.11%)
Nov 14, 2017 41.25 41.90 41.21 41.54 481,831 +0.12(+0.29%)
Nov 13, 2017 40.61 41.64 40.58 41.42 577,255 +0.39(+0.95%)
Nov 10, 2017 42.03 42.32 40.46 41.03 1,064,584 -0.89(-2.12%)
Nov 09, 2017 44.00 44.20 40.12 41.92 1,237,933 -1.63(-3.74%)
Nov 08, 2017 42.36 43.63 42.25 43.55 1,308,169 +1.25(+2.96%)
Nov 07, 2017 43.89 43.95 42.00 42.30 714,245 -0.73(-1.70%)
Nov 06, 2017 42.75 43.34 42.40 43.03 654,763 +0.33(+0.77%)
Nov 03, 2017 42.41 43.05 42.07 42.70 1,144,704 +0.45(+1.07%)
Nov 02, 2017 42.46 42.78 41.50 42.25 635,117 -0.04(-0.09%)
Nov 01, 2017 42.51 42.78 41.84 42.29 841,078 +0.27(+0.64%)
Oct 31, 2017 43.36 43.88 41.79 42.02 864,798 -0.94(-2.19%)
Oct 30, 2017 42.21 43.10 41.42 42.96 1,462,415 +1.02(+2.43%)
Oct 27, 2017 40.70 42.31 40.52 41.94 1,527,976 +1.44(+3.56%)
Oct 26, 2017 39.66 41.37 39.30 40.50 5,249,816 -0.15(-0.37%)
Oct 25, 2017 42.56 42.63 40.31 40.65 1,080,489 -2.64(-6.10%)
Oct 24, 2017 43.20 44.64 42.99 43.29 445,097 +0.46(+1.07%)
Oct 23, 2017 44.46 44.59 42.60 42.83 307,000 -1.52(-3.43%)
Oct 20, 2017 43.57 45.84 43.35 44.35 540,874 +1.18(+2.73%)
Oct 19, 2017 44.08 44.24 42.87 43.17 298,919 -1.13(-2.55%)
Oct 18, 2017 43.85 44.67 43.73 44.30 503,807 +0.84(+1.93%)
Oct 17, 2017 42.41 44.10 42.36 43.46 489,947 +1.16(+2.74%)
Oct 16, 2017 42.25 42.59 41.47 42.30 320,734 -0.04(-0.09%)
Oct 13, 2017 42.15 42.97 41.64 42.34 557,999 +0.16(+0.38%)
Oct 12, 2017 40.71 42.40 39.79 42.18 392,862 +1.57(+3.87%)
Oct 11, 2017 40.59 40.90 40.05 40.61 207,284 +0.04(+0.10%)
Oct 10, 2017 40.25 40.73 40.06 40.57 161,105 +0.38(+0.95%)
Oct 09, 2017 40.11 40.73 39.86 40.19 235,849 -0.21(-0.52%)
Oct 06, 2017 40.25 40.67 40.11 40.40 354,464 +0.01(+0.02%)
Oct 05, 2017 39.63 40.51 39.39 40.39 321,174 +0.80(+2.02%)
Oct 04, 2017 40.41 40.53 39.15 39.59 226,578 -0.81(-2.00%)
Oct 03, 2017 40.07 40.65 40.07 40.40 262,548 +0.40(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.